ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086060/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250430,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-20,5,-0.58,191754660,55310,93.87,3465,3500,3425,4500,2430,3465,3466.91,3.75,0,-17790,3591,3527,3446,3382,3301,3560,3415,43,1035,500,2490,5,1,8610587,297,10.35,0.58,12,0.64,333.00,5920.00,4410,20240522,-21.88,3015,20250407,14.26,3770,-8.62,20250409,3015,14.26,20250407,4410,-21.88,20240522,3015,14.26,20250407,1.37,Y,086060,500,43 억,,322836,N,N,0,N,00,N
20250430,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-5,5,-0.14,174564030,50327,85.41,3465,3500,3425,4500,2430,3465,3468.60,3.75,0,-16829,3591,3527,3446,3382,3301,3560,3415,43,1035,500,2490,5,1,8610587,298,10.39,0.58,12,0.58,333.00,5920.00,4410,20240522,-21.54,3015,20250407,14.76,3770,-8.22,20250409,3015,14.76,20250407,4410,-21.54,20240522,3015,14.76,20250407,1.37,Y,086060,500,43 억,,322836,N,N,0,N,00,N
20250430,140709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-10,5,-0.29,166284505,47935,81.35,3465,3500,3425,4500,2430,3465,3468.96,3.75,0,-16025,3591,3527,3446,3382,3301,3560,3415,43,1035,500,2490,5,1,8610587,297,10.38,0.58,12,0.56,333.00,5920.00,4410,20240522,-21.66,3015,20250407,14.59,3770,-8.36,20250409,3015,14.59,20250407,4410,-21.66,20240522,3015,14.59,20250407,1.37,Y,086060,500,43 억,,322836,N,N,0,N,00,N
20250430,130708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,0,3,0.00,153640960,44279,75.15,3465,3500,3425,4500,2430,3465,3469.84,3.75,0,-15240,3591,3527,3446,3382,3301,3560,3415,43,1035,500,2490,5,1,8610587,298,10.41,0.59,12,0.51,333.00,5920.00,4410,20240522,-21.43,3015,20250407,14.93,3770,-8.09,20250409,3015,14.93,20250407,4410,-21.43,20240522,3015,14.93,20250407,1.37,Y,086060,500,43 억,,322836,N,N,0,N,00,N
20250430,120711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-5,5,-0.14,145480800,41922,71.15,3465,3500,3425,4500,2430,3465,3470.27,3.75,0,-14275,3591,3527,3446,3382,3301,3560,3415,43,1035,500,2490,5,1,8610587,298,10.39,0.58,12,0.49,333.00,5920.00,4410,20240522,-21.54,3015,20250407,14.76,3770,-8.22,20250409,3015,14.76,20250407,4410,-21.54,20240522,3015,14.76,20250407,1.37,Y,086060,500,43 억,,322836,N,N,0,N,00,N
20250430,110708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-5,5,-0.14,138726975,39974,67.84,3465,3500,3425,4500,2430,3465,3470.43,3.75,0,-13427,3591,3527,3446,3382,3301,3560,3415,43,1035,500,2490,5,1,8610587,298,10.39,0.58,12,0.46,333.00,5920.00,4410,20240522,-21.54,3015,20250407,14.76,3770,-8.22,20250409,3015,14.76,20250407,4410,-21.54,20240522,3015,14.76,20250407,1.37,Y,086060,500,43 억,,322836,N,N,0,N,00,N
20250430,100711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,0,3,0.00,69441370,20002,33.95,3465,3500,3430,4500,2430,3465,3471.72,3.75,0,-5082,3591,3527,3446,3382,3301,3560,3415,43,1035,500,2490,5,1,8610587,298,10.41,0.59,12,0.23,333.00,5920.00,4410,20240522,-21.43,3015,20250407,14.93,3770,-8.09,20250409,3015,14.93,20250407,4410,-21.43,20240522,3015,14.93,20250407,1.37,Y,086060,500,43 억,,322836,N,N,0,N,00,N
20250430,090712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,15,2,0.43,7132745,2059,3.49,3465,3495,3455,4500,2430,3465,3464.18,3.75,0,-367,3591,3527,3446,3382,3301,3560,3415,43,1035,500,2490,5,1,8610587,300,10.45,0.59,12,0.02,333.00,5920.00,4410,20240522,-21.09,3015,20250407,15.42,3770,-7.69,20250409,3015,15.42,20250407,4410,-21.09,20240522,3015,15.42,20250407,1.37,Y,086060,500,43 억,,322836,N,N,0,N,00,N
20250429,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,25,2,0.73,201760425,58407,57.85,3440,3510,3365,4470,2410,3440,3454.39,3.80,0,-4371,3593,3516,3428,3351,3263,3472,3307,43,1030,500,2470,5,1,8610587,298,10.41,0.59,12,0.68,333.00,5920.00,4410,20240522,-21.43,3015,20250407,14.93,3770,-8.09,20250409,3015,14.93,20250407,4410,-21.43,20240522,3015,14.93,20250407,1.25,Y,086060,500,43 억,,326915,N,N,0,N,00,N
20250429,150705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,30,2,0.87,112337435,32767,32.45,3440,3470,3365,4470,2410,3440,3428.37,3.80,0,-2243,3593,3516,3428,3351,3263,3472,3307,43,1030,500,2470,5,1,8610587,299,10.42,0.59,12,0.38,333.00,5920.00,4410,20240522,-21.32,3015,20250407,15.09,3770,-7.96,20250409,3015,15.09,20250407,4410,-21.32,20240522,3015,15.09,20250407,1.25,Y,086060,500,43 억,,326915,N,N,0,N,00,N
20250429,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-10,5,-0.29,98594340,28775,28.50,3440,3465,3365,4470,2410,3440,3426.38,3.80,0,-2489,3593,3516,3428,3351,3263,3472,3307,43,1030,500,2470,5,1,8610587,295,10.30,0.58,12,0.33,333.00,5920.00,4410,20240522,-22.22,3015,20250407,13.76,3770,-9.02,20250409,3015,13.76,20250407,4410,-22.22,20240522,3015,13.76,20250407,1.25,Y,086060,500,43 억,,326915,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250430 160703 57 100.00 KOSDAQ 유통 N N N N N 3445 -20 5 -0.58 191754660 55310 93.87 3465 3500 3425 4500 2430 3465 3466.91 3.75 0 -17790 3591 3527 3446 3382 3301 3560 3415 43 1035 500 2490 5 1 8610587 297 10.35 0.58 12 0.64 333.00 5920.00 4410 20240522 -21.88 3015 20250407 14.26 3770 -8.62 20250409 3015 14.26 20250407 4410 -21.88 20240522 3015 14.26 20250407 1.37 Y 086060 500 43 억 322836 N N 0 N 00 N
3 20250430 150708 57 100.00 KOSDAQ 유통 N N N N N 3460 -5 5 -0.14 174564030 50327 85.41 3465 3500 3425 4500 2430 3465 3468.60 3.75 0 -16829 3591 3527 3446 3382 3301 3560 3415 43 1035 500 2490 5 1 8610587 298 10.39 0.58 12 0.58 333.00 5920.00 4410 20240522 -21.54 3015 20250407 14.76 3770 -8.22 20250409 3015 14.76 20250407 4410 -21.54 20240522 3015 14.76 20250407 1.37 Y 086060 500 43 억 322836 N N 0 N 00 N
4 20250430 140709 57 100.00 KOSDAQ 유통 N N N N N 3455 -10 5 -0.29 166284505 47935 81.35 3465 3500 3425 4500 2430 3465 3468.96 3.75 0 -16025 3591 3527 3446 3382 3301 3560 3415 43 1035 500 2490 5 1 8610587 297 10.38 0.58 12 0.56 333.00 5920.00 4410 20240522 -21.66 3015 20250407 14.59 3770 -8.36 20250409 3015 14.59 20250407 4410 -21.66 20240522 3015 14.59 20250407 1.37 Y 086060 500 43 억 322836 N N 0 N 00 N
5 20250430 130708 57 100.00 KOSDAQ 유통 N N N N N 3465 0 3 0.00 153640960 44279 75.15 3465 3500 3425 4500 2430 3465 3469.84 3.75 0 -15240 3591 3527 3446 3382 3301 3560 3415 43 1035 500 2490 5 1 8610587 298 10.41 0.59 12 0.51 333.00 5920.00 4410 20240522 -21.43 3015 20250407 14.93 3770 -8.09 20250409 3015 14.93 20250407 4410 -21.43 20240522 3015 14.93 20250407 1.37 Y 086060 500 43 억 322836 N N 0 N 00 N
6 20250430 120711 57 100.00 KOSDAQ 유통 N N N N N 3460 -5 5 -0.14 145480800 41922 71.15 3465 3500 3425 4500 2430 3465 3470.27 3.75 0 -14275 3591 3527 3446 3382 3301 3560 3415 43 1035 500 2490 5 1 8610587 298 10.39 0.58 12 0.49 333.00 5920.00 4410 20240522 -21.54 3015 20250407 14.76 3770 -8.22 20250409 3015 14.76 20250407 4410 -21.54 20240522 3015 14.76 20250407 1.37 Y 086060 500 43 억 322836 N N 0 N 00 N
7 20250430 110708 57 100.00 KOSDAQ 유통 N N N N N 3460 -5 5 -0.14 138726975 39974 67.84 3465 3500 3425 4500 2430 3465 3470.43 3.75 0 -13427 3591 3527 3446 3382 3301 3560 3415 43 1035 500 2490 5 1 8610587 298 10.39 0.58 12 0.46 333.00 5920.00 4410 20240522 -21.54 3015 20250407 14.76 3770 -8.22 20250409 3015 14.76 20250407 4410 -21.54 20240522 3015 14.76 20250407 1.37 Y 086060 500 43 억 322836 N N 0 N 00 N
8 20250430 100711 57 100.00 KOSDAQ 유통 N N N N N 3465 0 3 0.00 69441370 20002 33.95 3465 3500 3430 4500 2430 3465 3471.72 3.75 0 -5082 3591 3527 3446 3382 3301 3560 3415 43 1035 500 2490 5 1 8610587 298 10.41 0.59 12 0.23 333.00 5920.00 4410 20240522 -21.43 3015 20250407 14.93 3770 -8.09 20250409 3015 14.93 20250407 4410 -21.43 20240522 3015 14.93 20250407 1.37 Y 086060 500 43 억 322836 N N 0 N 00 N
9 20250430 090712 57 100.00 KOSDAQ 유통 N N N N N 3480 15 2 0.43 7132745 2059 3.49 3465 3495 3455 4500 2430 3465 3464.18 3.75 0 -367 3591 3527 3446 3382 3301 3560 3415 43 1035 500 2490 5 1 8610587 300 10.45 0.59 12 0.02 333.00 5920.00 4410 20240522 -21.09 3015 20250407 15.42 3770 -7.69 20250409 3015 15.42 20250407 4410 -21.09 20240522 3015 15.42 20250407 1.37 Y 086060 500 43 억 322836 N N 0 N 00 N
10 20250429 160702 57 100.00 KOSDAQ 유통 N N N N N 3465 25 2 0.73 201760425 58407 57.85 3440 3510 3365 4470 2410 3440 3454.39 3.80 0 -4371 3593 3516 3428 3351 3263 3472 3307 43 1030 500 2470 5 1 8610587 298 10.41 0.59 12 0.68 333.00 5920.00 4410 20240522 -21.43 3015 20250407 14.93 3770 -8.09 20250409 3015 14.93 20250407 4410 -21.43 20240522 3015 14.93 20250407 1.25 Y 086060 500 43 억 326915 N N 0 N 00 N
11 20250429 150705 57 100.00 KOSDAQ 유통 N N N N N 3470 30 2 0.87 112337435 32767 32.45 3440 3470 3365 4470 2410 3440 3428.37 3.80 0 -2243 3593 3516 3428 3351 3263 3472 3307 43 1030 500 2470 5 1 8610587 299 10.42 0.59 12 0.38 333.00 5920.00 4410 20240522 -21.32 3015 20250407 15.09 3770 -7.96 20250409 3015 15.09 20250407 4410 -21.32 20240522 3015 15.09 20250407 1.25 Y 086060 500 43 억 326915 N N 0 N 00 N
12 20250429 140706 57 100.00 KOSDAQ 유통 N N N N N 3430 -10 5 -0.29 98594340 28775 28.50 3440 3465 3365 4470 2410 3440 3426.38 3.80 0 -2489 3593 3516 3428 3351 3263 3472 3307 43 1030 500 2470 5 1 8610587 295 10.30 0.58 12 0.33 333.00 5920.00 4410 20240522 -22.22 3015 20250407 13.76 3770 -9.02 20250409 3015 13.76 20250407 4410 -22.22 20240522 3015 13.76 20250407 1.25 Y 086060 500 43 억 326915 N N 0 N 00 N